Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmvkceis500az10g06ut9tinfstock-5m207940:20261023:11102026-10-23 11:10:00instantevent2026-10-23 11:20:182026-10-23 11:20:18cmvkceis000ay10g0ql98gd281
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:10:00raw1,451,000원1,455,000원1,449,000원1,453,000원1,192
cmvkceirt00ax10g0zx70snlastock-5m055550:20261023:11102026-10-23 11:10:00instantevent2026-10-23 11:20:182026-10-23 11:20:18cmvkceirp00aw10g0j0ks6z3f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 11:10:00raw85,900원85,900원85,200원85,300원14,920
cmvkceiri00av10g0wlofaoq8stock-5m105560:20261023:11102026-10-23 11:10:00instantevent2026-10-23 11:20:182026-10-23 11:20:18cmvkceird00au10g0d5r58unv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 11:10:00raw151,000원151,000원150,200원150,300원13,767
cmvkceir500at10g0ruph5lzdstock-5m000270:20261023:11102026-10-23 11:10:00instantevent2026-10-23 11:20:182026-10-23 11:20:18cmvkceir000as10g0azt6sd691
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 11:10:00raw105,900원106,100원105,600원106,000원5,870
cmvkceiqt00ar10g0k1jq7ijastock-5m005490:20261023:11102026-10-23 11:10:00instantevent2026-10-23 11:20:182026-10-23 11:20:18cmvkceiqo00aq10g0crei30q81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 11:10:00raw274,250원274,500원273,500원274,000원1,260
cmvkceiqg00ap10g0ngbfy50fstock-5m035720:20261023:11102026-10-23 11:10:00instantevent2026-10-23 11:20:182026-10-23 11:20:18cmvkceiqb00ao10g0ykpoeh9e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 11:10:00raw30,050원30,100원30,000원30,000원6,334
cmvkceiq400an10g0g6mattnrstock-5m035420:20261023:11102026-10-23 11:10:00instantevent2026-10-23 11:20:182026-10-23 11:20:18cmvkceipz00am10g0yz1p5ds91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 11:10:00raw173,900원174,100원173,500원173,600원5,169
cmvkceips00al10g0vld1ku1xstock-5m066570:20261023:11102026-10-23 11:10:00instantevent2026-10-23 11:20:182026-10-23 11:20:18cmvkceipn00ak10g08dularik1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 11:10:00raw155,100원155,700원155,000원155,200원5,213
cmvkceipg00aj10g0ucj34dpbstock-5m005380:20261023:11102026-10-23 11:10:00instantevent2026-10-23 11:20:182026-10-23 11:20:18cmvkceipb00ai10g0tmqnw85v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 11:10:00raw288,500원289,000원288,000원288,500원5,508
cmvkceip400ah10g04mm7z5t2stock-5m000660:20261023:11102026-10-23 11:10:00instantevent2026-10-23 11:20:182026-10-23 11:20:18cmvkceioz00ag10g0s041q7zq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 11:10:00raw1,214,000원1,220,000원1,214,000원1,218,000원23,550
cmvkceioq00af10g0871dq7tistock-5m005930:20261023:11102026-10-23 11:10:00instantevent2026-10-23 11:20:182026-10-23 11:20:18cmvkceiol00ae10g09ekhennx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 11:10:00raw207,000원208,000원206,500원207,500원130,938
cmvkc845900ad10g0x61x2fofstock-5m017670:20261023:11052026-10-23 11:05:00instantevent2026-10-23 11:15:202026-10-23 11:15:20cmvkc845300ac10g0wh11045o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 11:05:00raw73,600원73,800원73,500원73,700원3,724
cmvkc83wc009310g0m8ufvm6ystock-5m000660:20261023:11052026-10-23 11:05:00instantevent2026-10-23 11:15:192026-10-23 11:15:19cmvkc83w7009210g0vw9llu261
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 11:05:00raw1,209,000원1,217,000원1,207,000원1,214,000원18,360
cmvkc83wo009510g0kvt15yidstock-5m005380:20261023:11052026-10-23 11:05:00instantevent2026-10-23 11:15:192026-10-23 11:15:19cmvkc83wj009410g0atsnbij61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 11:05:00raw289,000원289,000원288,000원288,500원6,633
cmvkc83vy009110g0g8org02wstock-5m005930:20261023:11052026-10-23 11:05:00instantevent2026-10-23 11:15:192026-10-23 11:15:19cmvkc83vm009010g0gd4eq1n81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 11:05:00raw207,250원207,500원206,000원207,250원238,774
cmvkc83x0009710g0j8fs9zgtstock-5m066570:20261023:11052026-10-23 11:05:00instantevent2026-10-23 11:15:192026-10-23 11:15:19cmvkc83wv009610g02r0z899u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 11:05:00raw155,100원155,600원155,000원155,100원4,291
cmvkc83xc009910g0p69ulos2stock-5m035420:20261023:11052026-10-23 11:05:00instantevent2026-10-23 11:15:192026-10-23 11:15:19cmvkc83x7009810g07vi9cu0v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 11:05:00raw173,800원174,100원173,600원173,900원2,371
cmvkc83xn009b10g0wbpspy6zstock-5m035720:20261023:11052026-10-23 11:05:00instantevent2026-10-23 11:15:192026-10-23 11:15:19cmvkc83xj009a10g0hlvryy2s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 11:05:00raw30,050원30,100원30,000원30,100원7,243
cmvkc83y0009d10g0rs63i96pstock-5m006400:20261023:11052026-10-23 11:05:00instantevent2026-10-23 11:15:192026-10-23 11:15:19cmvkc83xv009c10g0zo8vq83u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 11:05:00raw490,000원491,500원489,000원491,000원6,865
cmvkc83yc009f10g0x569xxz9stock-5m051910:20261023:11052026-10-23 11:05:00instantevent2026-10-23 11:15:192026-10-23 11:15:19cmvkc83y7009e10g0ps1914vc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 11:05:00raw230,000원230,000원229,500원230,000원710
cmvkc83yp009h10g0cu3hvnxrstock-5m068270:20261023:11052026-10-23 11:05:00instantevent2026-10-23 11:15:192026-10-23 11:15:19cmvkc83yk009g10g044xz4h9c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 11:05:00raw193,700원194,200원193,600원194,000원3,816
cmvkc83z3009j10g00dvu0xt6stock-5m005490:20261023:11052026-10-23 11:05:00instantevent2026-10-23 11:15:192026-10-23 11:15:19cmvkc83yy009i10g0h0hfeqbc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 11:05:00raw274,000원274,000원273,500원274,000원1,624
cmvkc83zg009l10g0skuhxa91stock-5m000270:20261023:11052026-10-23 11:05:00instantevent2026-10-23 11:15:192026-10-23 11:15:19cmvkc83zb009k10g08co20j591
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 11:05:00raw106,100원106,100원105,600원105,900원3,536
cmvkc83zu009n10g043wf3ingstock-5m105560:20261023:11052026-10-23 11:05:00instantevent2026-10-23 11:15:192026-10-23 11:15:19cmvkc83zo009m10g0phmzsjjd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 11:05:00raw150,800원151,100원150,600원151,000원10,177
cmvkc8408009p10g00zgxidvtstock-5m055550:20261023:11052026-10-23 11:05:00instantevent2026-10-23 11:15:192026-10-23 11:15:19cmvkc8403009o10g0x64ncm181
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 11:05:00raw86,050원86,100원85,800원85,800원9,451
cmvkc840m009r10g0ictxw63bstock-5m207940:20261023:11052026-10-23 11:05:00instantevent2026-10-23 11:15:192026-10-23 11:15:19cmvkc840g009q10g0tv5w1s671
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:05:00raw1,450,000원1,455,000원1,448,000원1,451,000원907
cmvkc8411009t10g012q4w5bmstock-5m373220:20261023:11052026-10-23 11:05:00instantevent2026-10-23 11:15:192026-10-23 11:15:19cmvkc840v009s10g0drd54wds1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 11:05:00raw381,500원383,000원381,500원382,000원1,059
cmvkc8420009x10g06fk424c7stock-5m012330:20261023:11052026-10-23 11:05:00instantevent2026-10-23 11:15:192026-10-23 11:15:19cmvkc841q009w10g0ngo8v72o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 11:05:00raw325,500원326,000원324,500원324,500원565
cmvkc842u009z10g02js2oglpstock-5m096770:20261023:11052026-10-23 11:05:00instantevent2026-10-23 11:15:192026-10-23 11:15:19cmvkc842k009y10g0pz55248r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 11:05:00raw136,600원137,000원136,300원136,600원5,805
cmvkc843h00a310g0xah0lwxzstock-5m028260:20261023:11052026-10-23 11:05:00instantevent2026-10-23 11:15:192026-10-23 11:15:19cmvkc843d00a210g0dyxffook1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 11:05:00raw282,000원282,500원280,500원281,500원2,193
cmvkc843t00a510g0kv8snhw4stock-5m034730:20261023:11052026-10-23 11:05:00instantevent2026-10-23 11:15:202026-10-23 11:15:20cmvkc843o00a410g0j8mrrg1k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 11:05:00raw441,500원443,000원441,000원441,500원1,045
cmvkc844600a710g053oj9l16stock-5m003550:20261023:11052026-10-23 11:05:00instantevent2026-10-23 11:15:202026-10-23 11:15:20cmvkc844100a610g07ri34yv91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 11:05:00raw98,100원98,400원97,900원98,300원1,768
cmvkc844j00a910g0zps8dh3wstock-5m015760:20261023:11052026-10-23 11:05:00instantevent2026-10-23 11:15:202026-10-23 11:15:20cmvkc844d00a810g0aolij6tf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 11:05:00raw28,400원28,450원28,325원28,350원9,458
cmvkc844v00ab10g063uyvuh6stock-5m030200:20261023:11052026-10-23 11:05:00instantevent2026-10-23 11:15:202026-10-23 11:15:20cmvkc844q00aa10g08yyzdpsu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 11:05:00raw46,950원47,000원46,800원46,950원6,246
cmvkc1mov007x10g0okuc7ohtstock-5m005380:20261023:11002026-10-23 11:00:00instantevent2026-10-23 11:10:172026-10-23 11:10:17cmvkc1moq007w10g0gnuvpkbe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 11:00:00raw289,000원289,000원288,500원289,000원1,920
cmvkc1mxq008z10g03l17s7m3stock-5m017670:20261023:11002026-10-23 11:00:00instantevent2026-10-23 11:10:172026-10-23 11:10:17cmvkc1mxl008y10g0p81vuh681
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 11:00:00raw73,700원73,800원73,500원73,500원2,866
cmvkc1mnq007t10g00xx3qaa0stock-5m005930:20261023:11002026-10-23 11:00:00instantevent2026-10-23 11:10:172026-10-23 11:10:17cmvkc1mnf007s10g041r7qgs81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 11:00:00raw207,750원208,000원207,000원207,000원109,735
cmvkc1moj007v10g0ybfnazo6stock-5m000660:20261023:11002026-10-23 11:00:00instantevent2026-10-23 11:10:172026-10-23 11:10:17cmvkc1mod007u10g00jg24ozc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 11:00:00raw1,216,000원1,216,000원1,207,000원1,209,000원28,163
cmvkc1mp6007z10g0mu11m3fzstock-5m066570:20261023:11002026-10-23 11:00:00instantevent2026-10-23 11:10:172026-10-23 11:10:17cmvkc1mp2007y10g0dg4yyq0q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 11:00:00raw155,700원155,700원154,900원155,100원4,207
cmvkc1mpi008110g0rc6jn71zstock-5m035420:20261023:11002026-10-23 11:00:00instantevent2026-10-23 11:10:172026-10-23 11:10:17cmvkc1mpd008010g0vpgx06gc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 11:00:00raw174,200원174,200원173,700원173,800원3,474
cmvkc1mpw008310g06koiowf1stock-5m035720:20261023:11002026-10-23 11:00:00instantevent2026-10-23 11:10:172026-10-23 11:10:17cmvkc1mpp008210g0ki59ek7c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 11:00:00raw30,150원30,150원30,000원30,050원8,284
cmvkc1mqc008510g0bd5ma6xrstock-5m006400:20261023:11002026-10-23 11:00:00instantevent2026-10-23 11:10:172026-10-23 11:10:17cmvkc1mq6008410g0io521teg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 11:00:00raw492,500원492,500원489,500원489,500원4,615
cmvkc1mqs008710g0iwp7k0wwstock-5m051910:20261023:11002026-10-23 11:00:00instantevent2026-10-23 11:10:172026-10-23 11:10:17cmvkc1mqn008610g0b2rv3ts41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 11:00:00raw229,500원230,000원229,000원229,500원2,138
cmvkc1mra008910g0olf3jpo1stock-5m068270:20261023:11002026-10-23 11:00:00instantevent2026-10-23 11:10:172026-10-23 11:10:17cmvkc1mr3008810g0355stvgt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 11:00:00raw193,700원194,000원193,300원193,700원4,013
cmvkc1ms0008b10g0svgjke1gstock-5m005490:20261023:11002026-10-23 11:00:00instantevent2026-10-23 11:10:172026-10-23 11:10:17cmvkc1mrp008a10g0x0zorjk81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 11:00:00raw275,000원275,000원273,500원274,000원2,757
cmvkc1mt0008d10g0o3rdlhqhstock-5m000270:20261023:11002026-10-23 11:00:00instantevent2026-10-23 11:10:172026-10-23 11:10:17cmvkc1mso008c10g0b32v2g5q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 11:00:00raw106,000원106,100원105,500원106,000원4,417
cmvkc1mtk008f10g0r05ft88nstock-5m105560:20261023:11002026-10-23 11:00:00instantevent2026-10-23 11:10:172026-10-23 11:10:17cmvkc1mtb008e10g0zli7kil11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 11:00:00raw151,100원151,300원150,600원150,900원9,700
cmvkc1mtz008h10g0yj3ycxnxstock-5m055550:20261023:11002026-10-23 11:00:00instantevent2026-10-23 11:10:172026-10-23 11:10:17cmvkc1mtu008g10g0q0vb0zrp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 11:00:00raw86,500원86,500원86,000원86,000원8,980
cmvkc1muf008j10g0lpqovgopstock-5m207940:20261023:11002026-10-23 11:00:00instantevent2026-10-23 11:10:172026-10-23 11:10:17cmvkc1mua008i10g0r2gt2nyx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:00:00raw1,449,000원1,453,000원1,444,000원1,450,000원1,328
cmvkc1muw008l10g0i7tsoi0xstock-5m373220:20261023:11002026-10-23 11:00:00instantevent2026-10-23 11:10:172026-10-23 11:10:17cmvkc1muq008k10g0yjvkwa5t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 11:00:00raw382,500원382,500원381,500원382,000원1,622
116,697건 중 19,601–19,650← 이전393 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬